Quantcast
ATVI

Historical Stock Prices

$79.63
*  
0.98
1.22%
Get ATVI Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading ATVI now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/20/2018 80.94 80.955 79.55 79.65 5,663,891
07/19/2018 81.02 81.19 80.19 80.61 3,501,626
07/18/2018 80.75 81.47 80.395 81.27 5,084,240
07/17/2018 79.16 81.16 77.55 80.95 4,862,031
07/16/2018 81.61 81.64 80.1 80.23 4,148,503
07/13/2018 81.4 81.64 79.921 81.5 4,530,190
07/12/2018 79.29 81.46 78.67 81.37 8,697,765
07/11/2018 75.35 79.3631 75.35 78.61 8,138,084
07/10/2018 77 77.07 75.6749 76.19 2,940,042
07/09/2018 77.7 77.99 75.93 76.84 4,511,687
07/06/2018 76.2 77.48 76.02 77.19 2,928,460
07/05/2018 76.51 76.81 75.685 76.19 7,884,008
07/03/2018 77.68 77.68 75.72 75.88 2,028,270
07/02/2018 75.36 77.325 75 77.28 3,077,859
06/29/2018 76.44 77.24 76.08 76.32 5,065,889
06/28/2018 74 76.19 73.66 76.01 4,754,144
06/27/2018 75.77 75.89 73.4 73.42 4,489,535
06/26/2018 75.32 76.42 74.43 75.27 4,865,419
06/25/2018 75.19 75.4 74.14 74.7 5,185,731
06/22/2018 76.46 76.56 75.215 75.98 3,741,039
06/21/2018 77.17 77.9054 75.31 76.05 4,225,007
06/20/2018 77.25 77.67 76.78 76.84 3,561,161
06/19/2018 76.64 77.3 75.655 77.24 3,730,041
06/18/2018 77.02 77.93 76.47 77.87 3,986,282
06/15/2018 77.66 77.83 76.37 77.41 6,515,341
06/14/2018 76.83 79.25 76.8 77.71 6,703,384
06/13/2018 76.04 77.52 75.7 76.67 8,571,594
06/12/2018 75.23 76.04 74.791 75.94 4,271,656
06/11/2018 74.25 75.53 74.225 75 5,087,082
06/08/2018 73.45 74.83 73.45 74.29 4,374,920
06/07/2018 74.79 75.28 73.08 73.95 4,299,933
06/06/2018 73.26 75.01 73.26 74.79 6,636,697
06/05/2018 72.79 73.35 72.19 72.77 5,315,763
06/04/2018 73.25 73.86 72.66 72.79 4,124,079
06/01/2018 71.42 73.21 70.77 73.03 6,371,271
05/31/2018 70.83 72.28 70.69 70.91 6,010,928
05/30/2018 70.92 71.21 70.51 70.69 4,076,839
05/29/2018 70.8 71.19 69.87 70.64 4,846,152
05/25/2018 70.66 71.81 70.6 71.46 3,705,562
05/24/2018 71.75 71.94 70.05 70.8 5,517,706
05/23/2018 70.73 71.805 70.55 71.74 3,807,936
05/22/2018 71.95 72.57 71.23 71.35 4,007,137
05/21/2018 72.5 73.5 71.19 71.45 6,388,633
05/18/2018 71.52 72.14 71.05 71.99 5,670,283
05/17/2018 70.3 71.9 70.11 71.66 6,445,664
05/16/2018 71.13 71.94 70.1 70.33 4,905,517
05/15/2018 70.98 71.155 69.67 70.17 3,896,210
05/14/2018 71.87 72.34 71.035 71.7 2,964,707
05/11/2018 72.77 72.78 71.27 71.7 4,993,558
05/10/2018 71.78 72.91 71.32 72.9 5,067,145
05/09/2018 69.98 72.04 69.81 71.31 5,659,686
05/08/2018 69.66 70.16 69.18 69.61 3,710,518
05/07/2018 70.27 70.73 69.6 70.37 5,453,340
05/04/2018 66.3 69.92 66.0228 69.84 11,080,380
05/03/2018 68.49 71.03 64.06 66.82 21,414,300
05/02/2018 67.94 68.89 67.66 68.39 7,627,941
05/01/2018 66.15 67.99 65.59 67.8 4,357,918
04/30/2018 65.86 66.6 65.28 66.35 5,045,121
04/27/2018 66.69 67.3 65.51 65.79 4,749,573
04/26/2018 65.26 66.695 64.93 66.34 4,591,064
04/25/2018 65.38 65.76 64.01 64.82 3,733,975
04/24/2018 66.62 67.24 64.71 65.34 4,825,667
04/23/2018 66.6 67.84 65.965 66.23 4,378,594
04/20/2018 67.44 67.47 65.96 66.3 4,709,675
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ATVI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio